Dark

SPY20271217C840
SPY Dec 17 2027 840.00 Call (SPY271217C00840000)
option OPRA

EOD

Sep 10, 2026

35.22-11.840%(-4.73)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.8700	35.9500	35.2200	35.2200	-11.840%	193	678	0.000%
2026-09-08	39.9500	39.9500	39.9500	39.9500	-0.498%	3	563	-11.840%
2026-09-04	40.1500	40.1500	40.1500	40.1500	-0.323%	1	560	-12.279%
2026-09-03	40.2800	40.2800	40.2800	40.2800	+4.433%	1	560	-12.562%
2026-09-02	38.3500	39.5400	38.3500	38.5700	+1.367%	3	559	-8.686%
2026-09-01	38.6100	38.7100	38.0500	38.0500	-12.669%	5	557	-7.438%
2026-08-28	45.0200	45.2400	43.5600	43.5700	-1.891%	5	552	-19.165%
2026-08-27	43.9600	44.8000	43.9600	44.4100	+5.889%	7	547	-20.694%
2026-08-26	41.9400	41.9400	41.9400	41.9400	+0.263%	1	541	-16.023%
2026-08-25	42.1300	42.1300	41.8300	41.8300	-0.310%	39	540	-15.802%
2026-08-24	41.3100	41.9600	41.0800	41.9600	-0.780%	172	571	-16.063%
2026-08-21	42.6700	42.6700	42.2900	42.2900	-6.809%	2	466	-16.718%
2026-08-19	45.5200	46.9700	45.3800	45.3800	+1.863%	4	465	-22.389%
2026-08-18	44.4600	44.5500	44.4600	44.5500	-9.506%	4	463	-20.943%
2026-08-17	49.2300	49.2300	49.2300	49.2300	-1.501%	1	463	-28.458%
2026-08-14	50.7000	50.7000	49.9800	49.9800	-0.833%	7	463	-29.532%
2026-08-13	51.5800	51.5800	49.5700	50.4000	+7.348%	7	462	-30.119%
2026-08-11	46.7500	46.9500	46.7500	46.9500	-3.613%	2	458	-24.984%
2026-08-07	48.4800	48.7100	48.4800	48.7100	+5.001%	16	457	-27.695%
2026-08-06	47.6500	47.9600	45.6200	46.3900	-3.615%	14	473	-24.078%
2026-08-05	50.4900	50.4900	48.1300	48.1300	+8.401%	28	474	-26.823%
2026-08-04	42.3700	44.4000	42.3700	44.4000	+8.398%	2	477	-20.676%
2026-08-03	37.9000	40.9600	37.9000	40.9600	+18.142%	12	478	-14.014%
2026-07-31	33.1800	34.6700	32.6900	34.6700	-1.422%	26	477	+1.586%
2026-07-24	34.1600	35.4000	34.1600	35.1700	+3.138%	12	462	+0.142%
2026-07-23	34.4700	34.4700	33.7000	34.1000	-12.045%	21	460	+3.284%
2026-07-22	38.9600	38.9600	38.7700	38.7700	+2.431%	24	456	-9.157%
2026-07-21	37.8500	37.8500	37.8500	37.8500	+4.848%	1	436	-6.948%
2026-07-17	36.1000	36.1000	36.1000	36.1000	-12.421%	1	436	-2.438%
2026-07-16	41.2200	41.2200	41.2200	41.2200	+0.635%	7	435	-14.556%
2026-07-14	40.9600	40.9600	40.9600	40.9600	+0.837%	5	438	-14.014%
2026-07-13	41.5900	41.5900	40.6200	40.6200	-4.153%	8	438	-13.294%
2026-07-10	41.1000	42.3800	41.1000	42.3800	+4.333%	12	438	-16.895%
2026-07-09	38.8600	40.6200	38.8600	40.6200	+7.860%	2	442	-13.294%
2026-07-08	37.4000	37.6600	36.1400	37.6600	-3.461%	13	442	-6.479%
2026-07-07	38.6800	39.0100	38.6800	39.0100	-2.353%	4	432	-9.715%
2026-07-06	39.9500	39.9500	39.9500	39.9500	+6.904%	1	429	-11.840%
2026-07-02	37.2900	37.3700	37.2900	37.3700	-4.959%	2	429	-5.753%
2026-07-01	39.3200	39.3200	39.3200	39.3200	-0.757%	1	429	-10.427%
2026-06-30	39.2900	39.6200	39.2900	39.6200	+8.936%	3	429	-11.106%
2026-06-29	36.5400	36.6800	36.3700	36.3700	+3.412%	10	429	-3.162%
2026-06-26	34.3300	35.1700	34.3300	35.1700	+0.285%	2	430	+0.142%
2026-06-25	35.0700	35.0700	35.0700	35.0700	-7.247%	1	430	+0.428%
2026-06-24	37.8100	37.8100	37.8100	37.8100	+1.313%	20	429	-6.850%
2026-06-23	38.0600	38.1500	37.1800	37.3200	-7.187%	9	429	-5.627%
2026-06-22	42.9200	43.0700	40.2100	40.2100	-2.898%	5	428	-12.410%
2026-06-18	41.2900	41.4100	41.2900	41.4100	-0.814%	5	427	-14.948%
2026-06-17	42.1500	42.1500	41.7500	41.7500	-4.571%	3	427	-15.641%
2026-06-16	44.5500	44.5500	43.5500	43.7500	-2.256%	28	427	-19.497%
2026-06-15	43.0000	44.7600	43.0000	44.7600	+16.320%	4	425	-21.314%
2026-06-12	37.9200	38.4800	37.9200	38.4800	+18.400%	2	425	-8.472%
2026-06-10	35.5400	35.5400	32.5000	32.5000	-0.031%	19	425	+8.369%
2026-06-09	40.0000	40.0000	32.5100	32.5100	-16.233%	5	440	+8.336%
2026-06-08	39.5000	39.5000	38.8100	38.8100	+0.026%	3	439	-9.250%
2026-06-05	38.2500	38.8000	38.2500	38.8000	-18.350%	3	439	-9.227%
2026-06-04	47.5200	47.5200	47.5200	47.5200	-1.041%	1	437	-25.884%
2026-06-02	48.0200	48.0200	48.0200	48.0200	+1.522%	2	437	-26.656%
2026-06-01	48.0400	48.0400	47.3000	47.3000	+3.095%	14	437	-25.539%
2026-05-29	46.2700	46.2700	45.8700	45.8800	+2.847%	7	436	-23.235%
2026-05-28	44.5800	44.6100	44.5800	44.6100	+2.954%	3	432	-21.049%
2026-05-26	44.1500	44.1500	43.3300	43.3300	+7.226%	6	435	-18.717%
2026-05-22	40.4100	40.4100	40.4100	40.4100	+3.562%	4	433	-12.843%
2026-05-21	39.0200	39.0200	39.0200	39.0200	+1.668%	8	433	-9.739%
2026-05-20	37.8600	38.3800	37.7000	38.3800	+0.524%	42	433	-8.233%
2026-05-18	38.1800	38.1800	38.1800	38.1800	-5.001%	4	440	-7.753%
2026-05-15	40.3300	40.3300	40.1700	40.1900	-10.450%	9	440	-12.366%
2026-05-14	42.7000	44.8800	42.7000	44.8800	+9.224%	67	440	-21.524%
2026-05-13	40.3000	41.5000	40.2700	41.0900	+9.573%	10	381	-14.286%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-1.394%	2	381	-6.080%
2026-05-11	38.0800	38.0800	38.0300	38.0300	+8.348%	4	381	-7.389%
2026-05-06	33.7800	35.1800	33.7800	35.1000	+17.706%	7	383	+0.342%
2026-05-05	29.6100	29.8200	29.6100	29.8200	+2.545%	4	382	+18.109%
2026-05-01	28.9900	29.0800	28.9900	29.0800	+18.211%	3	378	+21.114%
2026-04-29	24.6000	24.6000	24.6000	24.6000	-2.148%	1	378	+43.171%
2026-04-28	25.1400	25.1400	25.1400	25.1400	-4.556%	1	379	+40.095%
2026-04-27	26.3400	26.3400	26.3400	26.3400	+3.497%	1	378	+33.713%
2026-04-24	25.4500	25.4500	25.4500	25.4500	+6.664%	1	377	+38.389%
2026-04-23	23.8600	23.8600	23.8600	23.8600	-2.811%	12	376	+47.611%
2026-04-22	24.5500	24.5500	24.5500	24.5500	+8.676%	1	364	+43.462%
2026-04-21	22.5900	22.5900	22.5900	22.5900	-5.757%	1	364	+55.910%
2026-04-20	23.9700	23.9700	23.9700	23.9700	-2.482%	11	365	+46.934%
2026-04-17	24.4900	24.7000	24.4900	24.5800	+10.323%	23	354	+43.287%
2026-04-16	22.2800	22.2800	22.2800	22.2800	+10.297%	12	375	+58.079%
2026-04-15	20.2000	20.2000	20.2000	20.2000	+17.169%	2	375	+74.356%
2026-04-14	17.2500	17.2500	17.2400	17.2400	+56.018%	5	375	+104.292%
2026-04-02	11.1500	11.2000	11.0500	11.0500	-6.197%	130	443	+218.733%
2026-04-01	11.6500	11.8500	11.6500	11.7800	+12.620%	79	443	+198.981%
2026-03-31	10.4600	10.4600	10.4600	10.4600	+15.072%	1	431	+236.711%
2026-03-27	10.1100	10.1100	8.9300	9.0900	-13.429%	55	430	+287.459%
2026-03-26	11.7000	11.7000	10.5000	10.5000	-15.527%	19	393	+235.429%
2026-03-24	12.4200	12.4300	12.4200	12.4300	+11.480%	2	377	+183.347%
2026-03-20	12.2300	12.2300	11.1500	11.1500	-8.980%	65	376	+215.874%
2026-03-19	12.5000	12.8400	12.2500	12.2500	-5.769%	7	348	+187.510%
2026-03-18	13.4000	13.4000	13.0000	13.0000	-2.985%	23	347	+170.923%
2026-03-13	13.8500	13.8500	13.4000	13.4000	-14.704%	12	334	+162.836%
2026-03-06	15.3900	15.7100	14.7800	15.7100	-10.992%	14	324	+124.188%
2026-03-04	17.6500	17.6500	17.6500	17.6500	-3.235%	1	319	+99.547%
2026-02-26	18.2400	18.2400	18.2400	18.2400	-0.055%	2	319	+93.092%
2026-02-24	18.2500	18.2500	18.2500	18.2500	+8.309%	1	319	+92.986%
2026-02-23	16.8500	16.8500	16.8500	16.8500	-4.748%	1	319	+109.021%
2026-02-20	17.6900	17.6900	17.6900	17.6900	+8.795%	1	320	+99.096%
2026-02-17	16.2600	16.2600	16.2600	16.2600	-6.766%	3	319	+116.605%
2026-02-13	17.4400	17.4400	17.4400	17.4400	-2.515%	3	322	+101.950%
2026-02-12	18.0200	18.0200	17.8900	17.8900	-14.606%	9	322	+96.870%
2026-02-10	20.9500	20.9500	20.9500	20.9500	-2.149%	2	322	+68.115%
2026-02-09	21.4100	21.4100	21.4100	21.4100	+20.620%	1	322	+64.503%
2026-02-05	17.7500	17.7500	17.7500	17.7500	-9.254%	1	322	+98.423%
2026-02-04	19.5600	19.5600	19.5600	19.5600	-2.687%	1	322	+80.061%
2026-01-30	20.1000	20.1000	20.1000	20.1000	+0.149%	1	322	+75.224%
2026-01-23	20.0700	20.0700	20.0700	20.0700	-1.133%	4	323	+75.486%
2026-01-22	20.2000	20.3500	20.1500	20.3000	+4.747%	4	327	+73.498%
2026-01-21	19.3800	19.3800	19.3800	19.3800	+9.368%	1	327	+81.734%
2026-01-20	17.6900	17.7200	17.6900	17.7200	-16.217%	15	327	+98.758%
2026-01-16	21.1500	21.1500	21.1500	21.1500	+2.471%	1	323	+66.525%
2026-01-14	20.2000	20.6400	20.2000	20.6400	-8.062%	9	323	+70.640%
2026-01-13	22.4500	22.4500	22.4500	22.4500	-0.133%	1	330	+56.882%
2026-01-12	22.4800	22.4800	22.4800	22.4800	+0.807%	1	331	+56.673%
2026-01-09	22.3400	22.3400	22.3000	22.3000	+4.303%	2	330	+57.937%
2026-01-07	22.3500	22.3500	21.3800	21.3800	-1.701%	4	330	+64.733%
2026-01-06	21.7500	21.7500	21.7500	21.7500	+6.880%	4	327	+61.931%
2026-01-05	20.4000	20.4000	20.3500	20.3500	+0.098%	2	327	+73.071%
2025-12-29	20.2400	20.3300	20.2400	20.3300	-4.554%	6	326	+73.242%
2025-12-24	20.8100	21.3000	20.7900	21.3000	+4.055%	120	303	+65.352%
2025-12-23	20.4700	20.4700	20.4700	20.4700	+3.384%	2	303	+72.057%
2025-12-12	19.8000	19.8000	19.8000	19.8000	-11.528%	1	303	+77.879%
2025-12-11	22.3800	22.3800	22.3800	22.3800	+29.289%	5	304	+57.373%
2025-11-20	17.3100	17.3100	17.3100	17.3100	-5.616%	1	300	+103.466%
2025-11-19	18.2400	18.3400	18.2400	18.3400	+2.002%	2	299	+92.039%
2025-11-18	17.9800	17.9800	17.9800	17.9800	-25.115%	1	299	+95.884%
2025-11-11	24.0100	24.0100	24.0100	24.0100	+4.301%	4	298	+46.689%
2025-11-10	21.3500	23.0500	21.3500	23.0200	+8.177%	6	295	+52.997%
2025-11-06	20.9200	21.2800	20.9200	21.2800	-6.830%	2	291	+65.508%
2025-11-05	22.8800	22.8800	22.8400	22.8400	-1.296%	17	289	+54.203%
2025-10-31	24.2000	24.2100	23.1300	23.1400	-3.543%	24	276	+52.204%
2025-10-30	23.9900	23.9900	23.9900	23.9900	+1.352%	1	262	+46.811%
2025-10-29	24.2000	24.2000	23.6700	23.6700	-2.753%	8	262	+48.796%
2025-10-28	22.9900	24.3800	22.9900	24.3400	+12.011%	8	255	+44.700%
2025-10-27	21.7300	21.7300	21.7300	21.7300	+11.094%	1	249	+62.080%
2025-10-24	19.5600	19.5600	19.5600	19.5600	+15.398%	1	249	+80.061%
2025-10-17	16.9500	16.9500	16.9500	16.9500	+1.254%	1	248	+107.788%
2025-10-16	17.9800	17.9800	16.7400	16.7400	+5.217%	2	249	+110.394%
2025-10-14	15.7000	15.9100	15.7000	15.9100	-6.686%	8	247	+121.370%
2025-10-13	16.9700	17.0500	16.9700	17.0500	-11.290%	4	239	+106.569%
2025-10-08	19.2000	19.2200	19.2000	19.2200	+7.016%	4	237	+83.247%
2025-10-07	17.5800	17.9600	17.5800	17.9600	-2.125%	2	236	+96.102%
2025-10-06	18.3500	18.3500	18.3500	18.3500	+4.025%	4	236	+91.935%
2025-10-03	18.5500	18.5500	17.6400	17.6400	+2.202%	7	232	+99.660%
2025-10-02	16.9000	17.2600	16.9000	17.2600	+17.255%	2	228	+104.056%
2025-09-25	14.7100	14.7200	14.7100	14.7200	-5.762%	2	229	+139.266%
2025-09-23	15.6200	15.6200	15.6200	15.6200	-6.017%	1	228	+125.480%
2025-09-22	16.6200	16.6200	16.6200	16.6200	+10.726%	1	228	+111.913%
2025-09-19	15.0200	15.0200	15.0100	15.0100	+1.625%	90	229	+134.644%
2025-09-18	14.5500	14.7700	14.5500	14.7700	+7.575%	5	197	+138.456%
2025-09-17	13.7300	13.7300	13.7300	13.7300	+1.254%	1	196	+156.519%
2025-09-16	13.5600	13.5600	13.5600	13.5600	+0.074%	1	197	+159.735%
2025-09-15	13.5500	13.5500	13.5500	13.5500	+2.110%	1	197	+159.926%
2025-09-12	13.2700	13.2700	13.2700	13.2700	+4.242%	1	197	+165.411%
2025-09-11	12.5200	12.7300	12.5200	12.7300	+6.260%	8	197	+176.669%
2025-09-10	11.8700	11.9800	11.7600	11.9800	+16.311%	90	203	+193.990%
2025-09-05	10.3000	10.3000	10.3000	10.3000	-5.936%	1	203	+241.942%
2025-09-04	10.1800	10.9500	10.1800	10.9500	+16.738%	2	203	+221.644%
2025-09-02	9.3800	9.3800	9.3800	9.3800	-13.068%	1	202	+275.480%
2025-08-29	10.7900	10.7900	10.7900	10.7900	-4.259%	1	201	+226.413%
2025-08-28	11.2700	11.2700	11.2700	11.2700	+4.159%	1	201	+212.511%
2025-08-27	10.8200	10.8200	10.8200	10.8200	+1.406%	1	201	+225.508%
2025-08-25	10.6700	10.6700	10.6700	10.6700	+12.198%	1	201	+230.084%
2025-08-20	10.0100	10.0100	9.5000	9.5100	-9.772%	97	202	+270.347%
2025-08-19	10.6700	10.6700	10.5400	10.5400	-4.182%	2	121	+234.156%
2025-08-18	11.0000	11.0000	11.0000	11.0000	-5.091%	1	122	+220.182%
2025-08-14	11.5900	11.5900	11.5900	11.5900	+2.931%	1	122	+203.883%
2025-08-13	11.3000	11.3000	11.2600	11.2600	+0.178%	37	122	+212.789%
2025-08-12	10.8300	11.2400	10.8300	11.2400	+10.304%	21	134	+213.345%
2025-08-11	10.1900	10.1900	10.1900	10.1900	-2.019%	1	133	+245.633%
2025-08-08	10.4000	10.4000	10.4000	10.4000	+9.705%	2	132	+238.654%
2025-08-06	9.4800	9.4800	9.4800	9.4800	+7.119%	1	132	+271.519%
2025-08-05	9.0100	9.0100	8.8500	8.8500	-1.448%	3	131	+297.966%
2025-08-04	9.0700	9.0800	8.9800	8.9800	-14.067%	41	133	+292.205%
2025-07-30	11.0500	11.0500	10.4500	10.4500	-1.786%	4	106	+237.033%
2025-07-29	11.3800	11.3800	10.6200	10.6400	-5.000%	6	102	+231.015%
2025-07-28	11.3500	11.3500	11.2000	11.2000	-0.621%	8	99	+214.464%
2025-07-25	11.2000	11.2700	11.2000	11.2700	+0.535%	2	97	+212.511%
2025-07-24	11.2100	11.2100	11.2100	11.2100	+6.559%	1	98	+214.184%
2025-07-23	10.5200	10.5200	10.5200	10.5200	+3.036%	1	97	+234.791%
2025-07-21	10.2600	10.2600	10.2100	10.2100	+4.184%	2	96	+244.956%
2025-07-18	9.8000	9.8000	9.8000	9.8000	-2.098%	1	95	+259.388%
2025-07-17	9.8100	10.0100	9.8100	10.0100	+8.333%	2	95	+251.848%
2025-07-16	9.2400	9.2400	9.2400	9.2400	-3.043%	1	94	+281.169%
2025-07-15	10.0000	10.0000	9.5300	9.5300	-1.346%	2	93	+269.570%
2025-07-14	9.6600	9.6600	9.6600	9.6600	-0.412%	1	93	+264.596%
2025-07-11	9.7000	9.7000	9.7000	9.7000	+2.754%	1	93	+263.093%
2025-07-09	9.4400	9.4400	9.4400	9.4400	+2.165%	2	93	+273.093%
2025-07-08	9.2400	9.2400	9.2400	9.2400	+0.326%	1	93	+281.169%
2025-07-07	9.7600	9.8700	9.2100	9.2100	-8.175%	13	93	+282.410%
2025-07-03	9.9500	10.0300	9.9500	10.0300	+14.498%	6	87	+251.147%
2025-07-02	8.7400	8.7600	8.6500	8.7600	+0.922%	3	87	+302.055%
2025-07-01	8.5100	8.6800	8.5100	8.6800	+19.559%	2	87	+305.760%
2025-06-26	6.9400	7.2600	6.9400	7.2600	+12.037%	2	87	+385.124%
2025-06-24	6.4700	6.4800	6.4700	6.4800	-0.917%	3	86	+443.519%
2025-06-16	6.5200	6.6300	6.5200	6.5400	-6.438%	5	85	+438.532%
2025-06-10	6.9900	6.9900	6.9900	6.9900	+9.906%	10	84	+403.863%
2025-06-04	6.3600	6.3600	6.3600	6.3600	+7.251%	5	84	+453.774%
2025-06-02	5.9300	5.9300	5.9300	5.9300	+24.842%	1	79	+493.929%
2025-05-23	4.7500	4.7500	4.7500	4.7500	-22.131%	2	78	+641.474%
2025-05-13	5.7600	6.1800	5.7600	6.1000	+15.094%	3	78	+477.377%
2025-05-12	5.7300	5.9800	5.3000	5.3000	+8.163%	16	79	+564.528%
2025-05-09	4.9000	4.9000	4.9000	4.9000	+6.522%	2	84	+618.776%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-5.738%	1	83	+665.652%
2025-05-05	4.8700	4.8800	4.8700	4.8800	+43.529%	14	83	+621.721%
2025-04-25	3.4000	3.4000	3.4000	3.4000	+12.211%	2	82	+935.882%
2025-04-16	3.0300	3.0300	3.0300	3.0300	-13.429%	1	82	+1,062.376%
2025-04-09	1.7800	3.5000	1.7800	3.5000	+37.255%	5	82	+906.286%
2025-04-08	2.5500	2.5500	2.5500	2.5500	-0.391%	2	82	+1,281.176%
2025-04-07	0.9200	2.5600	0.9200	2.5600	+21.905%	4	81	+1,275.781%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-58.000%	2	79	+1,577.143%
2025-03-24	5.0000	5.0000	5.0000	5.0000	-29.577%	2	78	+604.400%
2025-02-28	7.0500	7.1000	7.0500	7.1000	-27.030%	8	77	+396.056%
2025-02-24	9.6400	9.7300	9.6400	9.7300	-14.649%	2	75	+261.973%
2025-02-10	11.3300	11.4000	11.3300	11.4000	+6.145%	43	74	+208.947%
2025-02-03	10.7400	10.7400	10.7400	10.7400	-13.247%	5	51	+227.933%
2025-01-24	12.3800	12.3800	12.3800	12.3800	+1.475%	100	51	+184.491%
2025-01-23	12.2000	12.2000	12.2000	12.2000	+40.553%	1	1	+188.689%
2025-01-03	8.6800	8.6800	8.6800	8.6800	0.000%	2	1	+305.760%

.dark-mode .dctpl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dctpl2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217C840SPY Dec 17 2027 840.00 Call (SPY271217C00840000)option OPRA

SPY20271217C840
SPY Dec 17 2027 840.00 Call (SPY271217C00840000)
option OPRA